Hunan Resun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.980	22.050	21.510	21.720	21.720	961,500
2026-10-19	21.980	21.980	21.340	21.510	21.510	1,672,200
2026-10-16	21.980	22.290	21.670	21.780	21.780	1,228,600
2026-10-15	22.000	22.290	21.600	21.660	21.660	1,597,840
2026-10-14	22.840	22.920	22.150	22.230	22.230	1,643,820
2026-10-13	22.470	22.950	22.130	22.770	22.770	2,008,651
2026-10-12	23.590	23.930	22.720	22.720	22.720	2,294,238
2026-10-09	23.260	23.630	22.710	23.520	23.520	1,851,100
2026-10-08	23.400	23.840	23.120	23.210	23.210	2,256,651
2026-09-30	23.690	23.810	23.330	23.460	23.460	1,059,120
2026-09-29	23.400	23.750	23.370	23.590	23.590	1,289,000
2026-09-28	23.820	24.100	23.400	23.490	23.490	1,396,500
2026-09-24	24.110	24.210	23.800	23.800	23.800	1,181,100
2026-09-23	24.160	24.410	23.950	24.180	24.180	1,334,160
2026-09-22	24.200	24.240	24.050	24.230	24.230	1,523,070
2026-09-21	24.000	24.320	23.980	24.180	24.180	1,663,000
2026-09-18	24.300	24.480	23.930	24.080	24.080	1,341,723
2026-09-17	23.890	24.390	23.810	23.920	23.920	1,704,867
2026-09-16	22.990	23.950	22.990	23.880	23.880	1,635,360
2026-09-15	23.200	23.390	22.710	23.070	23.070	1,460,277
2026-09-14	22.800	23.290	22.580	23.050	23.050	1,646,540
2026-09-11	23.230	23.390	22.460	22.700	22.700	1,353,800
2026-09-10	23.820	23.830	23.360	23.360	23.360	1,073,340
2026-09-09	24.100	24.280	23.820	23.830	23.830	961,940
2026-09-08	23.800	24.240	23.710	24.160	24.160	1,403,960
2026-09-07	24.050	24.100	23.730	23.780	23.780	1,060,130
2026-09-04	24.050	24.430	23.750	23.960	23.960	1,453,580
2026-09-03	24.350	24.510	23.860	24.050	24.050	1,511,420
2026-09-02	24.470	24.690	24.040	24.380	24.380	1,497,019
2026-09-01	24.740	24.980	24.500	24.710	24.710	1,830,800
2026-08-31	24.210	24.740	24.150	24.680	24.680	1,970,650
2026-08-28	24.030	24.460	24.030	24.390	24.390	1,335,080
2026-08-27	24.090	24.200	23.800	24.170	24.170	1,131,880
2026-08-26	24.080	24.240	23.780	24.120	24.120	1,578,300
2026-08-25	23.230	24.220	23.230	24.080	24.080	2,368,340
2026-08-24	24.360	24.490	23.290	23.410	23.410	2,374,060
2026-08-21	24.310	24.620	23.720	24.330	24.330	2,269,984
2026-08-20	24.720	25.090	23.690	24.320	24.320	3,099,127
2026-08-19	25.120	25.330	24.380	24.540	24.540	2,489,480
2026-08-18	24.940	25.270	24.650	25.130	25.130	1,701,100
2026-08-17	24.800	24.950	24.400	24.950	24.950	1,882,880
2026-08-14	24.880	25.100	24.470	24.670	24.670	1,964,288
2026-08-13	25.960	25.960	24.910	24.930	24.930	2,243,600
2026-08-12	25.580	25.970	25.300	25.820	25.820	1,956,060
2026-08-11	26.150	26.150	25.100	25.590	25.590	2,719,520
2026-08-10	24.500	26.380	24.500	26.160	26.160	3,990,268
2026-08-07	23.650	24.490	23.370	24.480	24.480	2,436,330
2026-08-06	23.020	23.690	22.910	23.660	23.660	2,222,976
2026-08-05	22.900	23.190	22.770	23.020	23.020	1,762,940
2026-08-04	22.350	23.060	22.260	22.860	22.860	2,233,208
2026-08-03	21.760	22.380	21.540	22.320	22.320	3,044,348
2026-07-31	21.680	21.900	21.330	21.720	21.720	2,351,520
2026-07-30	21.530	21.880	21.210	21.460	21.460	1,833,100
2026-07-29	21.030	21.860	21.030	21.700	21.700	2,083,680
2026-07-28	21.170	21.580	20.840	21.000	21.000	1,774,460
2026-07-27	20.900	21.600	20.730	21.370	21.370	1,966,480
2026-07-24	21.020	21.200	20.630	20.750	20.750	1,676,060
2026-07-23	20.690	21.320	20.510	21.210	21.210	2,185,400
2026-07-22	21.200	21.760	20.550	20.590	20.590	2,690,974
2026-07-21	21.450	21.580	20.030	21.200	21.200	3,323,382

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.5600 CNY
2025-07-04	0.5100 CNY
2024-06-07	0.6500 CNY
2023-06-02	0.6000 CNY
2022-06-06	1.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.